Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.600 | 9.210 | 8.540 | 8.550 | 865,192 | -0.15(-1.72%) |
Apr 28, 2022 | 8.770 | 8.919 | 8.100 | 8.700 | 765,475 | +0.02(+0.23%) |
Apr 27, 2022 | 9.100 | 9.250 | 8.670 | 8.680 | 549,030 | -0.39(-4.30%) |
Apr 26, 2022 | 9.800 | 9.980 | 8.950 | 9.070 | 729,491 | -0.89(-8.94%) |
Apr 25, 2022 | 10.01 | 10.38 | 9.840 | 9.960 | 632,309 | -0.14(-1.39%) |
Apr 22, 2022 | 10.81 | 10.81 | 10.03 | 10.10 | 658,235 | -0.56(-5.25%) |
Apr 21, 2022 | 11.36 | 11.48 | 10.55 | 10.66 | 567,632 | -0.42(-3.79%) |
Apr 20, 2022 | 11.05 | 11.54 | 10.75 | 11.08 | 340,917 | +0.12(+1.09%) |
Apr 19, 2022 | 11.12 | 11.44 | 10.65 | 10.96 | 535,415 | -0.12(-1.08%) |
Apr 18, 2022 | 12.11 | 12.15 | 10.98 | 11.08 | 856,871 | -0.87(-7.28%) |
Apr 14, 2022 | 12.57 | 12.57 | 11.66 | 11.95 | 705,653 | -0.66(-5.23%) |
Apr 13, 2022 | 12.45 | 12.79 | 12.30 | 12.61 | 320,900 | +0.17(+1.37%) |
Apr 12, 2022 | 12.97 | 13.11 | 12.25 | 12.44 | 357,130 | -0.19(-1.50%) |
Apr 11, 2022 | 13.29 | 13.33 | 12.32 | 12.63 | 558,377 | -0.92(-6.79%) |
Apr 08, 2022 | 13.79 | 14.29 | 13.52 | 13.55 | 493,885 | -0.35(-2.52%) |
Apr 07, 2022 | 13.73 | 14.02 | 13.16 | 13.90 | 540,479 | +0.07(+0.51%) |
Apr 06, 2022 | 13.92 | 14.05 | 13.08 | 13.83 | 683,285 | -0.39(-2.74%) |
Apr 05, 2022 | 15.84 | 15.99 | 14.11 | 14.22 | 700,026 | -1.78(-11.12%) |
Apr 04, 2022 | 15.85 | 16.33 | 15.45 | 16.00 | 775,400 | +0.22(+1.39%) |
Apr 01, 2022 | 14.91 | 15.81 | 14.80 | 15.78 | 636,456 | +1.10(+7.49%) |
Mar 31, 2022 | 15.09 | 15.54 | 14.64 | 14.68 | 699,000 | -0.31(-2.07%) |
Mar 30, 2022 | 15.00 | 15.97 | 14.84 | 14.99 | 751,684 | -0.17(-1.12%) |
Mar 29, 2022 | 14.00 | 15.20 | 13.95 | 15.16 | 808,803 | +1.32(+9.54%) |
Mar 28, 2022 | 13.21 | 13.92 | 13.15 | 13.84 | 290,603 | +0.77(+5.89%) |
Mar 25, 2022 | 13.75 | 13.90 | 13.00 | 13.07 | 384,358 | -0.61(-4.46%) |
Mar 24, 2022 | 13.57 | 13.72 | 13.11 | 13.68 | 349,960 | +0.39(+2.93%) |
Mar 23, 2022 | 13.72 | 14.19 | 13.28 | 13.29 | 432,132 | -0.67(-4.80%) |
Mar 22, 2022 | 13.14 | 14.23 | 13.00 | 13.96 | 438,876 | +0.82(+6.24%) |
Mar 21, 2022 | 13.93 | 13.99 | 13.06 | 13.14 | 410,851 | -0.94(-6.68%) |
Mar 18, 2022 | 13.54 | 14.34 | 13.42 | 14.08 | 1,446,700 | +0.51(+3.76%) |
Mar 17, 2022 | 12.83 | 13.57 | 12.54 | 13.57 | 572,691 | +0.58(+4.46%) |
Mar 16, 2022 | 12.28 | 12.99 | 11.83 | 12.99 | 853,510 | +1.25(+10.65%) |
Mar 15, 2022 | 11.25 | 11.78 | 10.95 | 11.74 | 744,993 | +0.50(+4.40%) |
Mar 14, 2022 | 13.01 | 13.41 | 11.24 | 11.24 | 1,065,525 | -1.77(-13.57%) |
Mar 11, 2022 | 14.55 | 14.71 | 13.01 | 13.01 | 502,499 | -1.46(-10.09%) |
Mar 10, 2022 | 14.06 | 14.47 | 13.75 | 14.47 | 517,983 | -0.10(-0.69%) |
Mar 09, 2022 | 13.70 | 14.74 | 13.70 | 14.57 | 910,847 | +1.16(+8.65%) |
Mar 08, 2022 | 12.64 | 13.98 | 12.31 | 13.41 | 667,180 | +0.63(+4.93%) |
Mar 07, 2022 | 13.00 | 13.37 | 12.67 | 12.78 | 397,400 | -0.24(-1.84%) |
Mar 04, 2022 | 13.25 | 13.40 | 12.70 | 13.02 | 478,431 | -0.31(-2.33%) |
Mar 03, 2022 | 13.87 | 13.87 | 13.04 | 13.33 | 532,849 | -0.20(-1.48%) |
Mar 02, 2022 | 12.41 | 14.40 | 12.30 | 13.53 | 1,182,755 | +0.73(+5.70%) |
Mar 01, 2022 | 12.69 | 13.07 | 12.33 | 12.80 | 538,609 | +0.01(+0.08%) |
Feb 28, 2022 | 12.41 | 13.45 | 12.27 | 12.79 | 527,539 | +0.25(+1.99%) |
Feb 25, 2022 | 12.67 | 12.58 | 11.91 | 12.54 | 418,769 | +0.10(+0.80%) |
Feb 24, 2022 | 10.74 | 12.53 | 10.61 | 12.44 | 870,097 | +1.17(+10.38%) |
Feb 23, 2022 | 12.09 | 12.34 | 11.27 | 11.27 | 576,859 | -0.61(-5.13%) |
Feb 22, 2022 | 11.86 | 12.35 | 11.78 | 11.88 | 399,078 | -0.22(-1.82%) |
Feb 18, 2022 | 12.10 | 0 | -0.78(-6.06%) | |||
Feb 17, 2022 | 13.52 | 13.71 | 12.84 | 12.88 | 685,456 | -0.91(-6.60%) |
Feb 16, 2022 | 13.61 | 13.86 | 12.86 | 13.79 | 427,723 | -0.06(-0.43%) |
Feb 15, 2022 | 13.32 | 13.86 | 13.07 | 13.85 | 396,781 | +0.98(+7.61%) |
Feb 14, 2022 | 13.04 | 13.45 | 12.67 | 12.87 | 580,621 | -0.25(-1.91%) |
Feb 11, 2022 | 13.78 | 13.97 | 12.90 | 13.12 | 481,522 | -0.46(-3.39%) |
Feb 10, 2022 | 13.72 | 14.84 | 13.38 | 13.58 | 660,720 | -0.71(-4.97%) |
Feb 09, 2022 | 13.85 | 14.41 | 13.80 | 14.29 | 689,590 | +0.84(+6.25%) |
Feb 08, 2022 | 13.15 | 13.51 | 12.82 | 13.45 | 465,008 | +0.17(+1.28%) |
Feb 07, 2022 | 12.72 | 13.55 | 12.57 | 13.28 | 534,374 | +0.58(+4.57%) |
Feb 04, 2022 | 12.07 | 12.79 | 11.84 | 12.70 | 522,867 | +0.64(+5.31%) |
Feb 03, 2022 | 12.14 | 12.01 | 12.06 | 539,829 | -0.52(-4.13%) | |
Feb 02, 2022 | 13.59 | 13.59 | 12.34 | 12.58 | 799,665 | -0.81(-6.05%) |
Feb 01, 2022 | 12.91 | 13.51 | 12.26 | 13.39 | 680,523 | +0.58(+4.53%) |
Jan 31, 2022 | 11.26 | 12.81 | 1,269,988 | +1.63(+14.58%) | ||
Jan 28, 2022 | 10.69 | 11.23 | 10.44 | 11.18 | 819,318 | +0.43(+4.00%) |
Jan 27, 2022 | 11.65 | 11.76 | 10.73 | 10.75 | 676,964 | -0.61(-5.37%) |
Jan 26, 2022 | 12.40 | 12.77 | 11.22 | 11.36 | 892,132 | -0.49(-4.14%) |
Jan 25, 2022 | 12.01 | 12.50 | 11.53 | 11.85 | 771,296 | -0.52(-4.20%) |
Jan 24, 2022 | 11.71 | 12.42 | 11.00 | 12.37 | 1,490,439 | +0.29(+2.40%) |
Jan 21, 2022 | 12.97 | 13.47 | 12.07 | 12.08 | 1,300,860 | -1.02(-7.79%) |
Jan 20, 2022 | 13.35 | 14.34 | 13.08 | 13.10 | 757,500 | +0.01(+0.08%) |
Jan 19, 2022 | 13.30 | 13.84 | 13.08 | 13.09 | 587,811 | -0.10(-0.76%) |
Jan 18, 2022 | 13.81 | 14.48 | 13.08 | 13.19 | 1,109,253 | -1.29(-8.91%) |
Jan 14, 2022 | 14.48 | 0 | +0.48(+3.43%) | |||
Jan 13, 2022 | 14.60 | 14.91 | 14.00 | 14.00 | 729,816 | -0.48(-3.31%) |
Jan 12, 2022 | 15.60 | 15.80 | 14.45 | 14.48 | 631,387 | -0.99(-6.40%) |
Jan 11, 2022 | 15.00 | 15.70 | 14.81 | 15.47 | 848,315 | +0.49(+3.27%) |
Jan 10, 2022 | 14.90 | 15.05 | 14.07 | 14.98 | 1,112,315 | -0.13(-0.86%) |
Jan 07, 2022 | 15.50 | 16.36 | 15.05 | 15.11 | 761,371 | +0.00(+0.00%) |
Jan 06, 2022 | 15.32 | 15.71 | 14.67 | 15.11 | 779,545 | -0.14(-0.92%) |
Jan 05, 2022 | 16.12 | 16.71 | 15.12 | 15.25 | 1,004,582 | -1.10(-6.73%) |
Jan 04, 2022 | 17.50 | 17.62 | 15.44 | 16.35 | 920,937 | -1.20(-6.84%) |
Jan 03, 2022 | 16.04 | 17.68 | 15.80 | 17.55 | 1,021,654 | +1.75(+11.08%) |
Dec 31, 2021 | 16.90 | 17.00 | 15.80 | 15.80 | 715,136 | -1.00(-5.95%) |
Dec 30, 2021 | 15.88 | 17.64 | 15.88 | 16.80 | 669,707 | +1.01(+6.40%) |
Dec 29, 2021 | 16.07 | 16.31 | 15.54 | 15.79 | 509,082 | -0.34(-2.11%) |
Dec 28, 2021 | 16.25 | 17.35 | 16.13 | 16.13 | 474,011 | -0.14(-0.86%) |
Dec 27, 2021 | 17.75 | 17.99 | 16.17 | 16.27 | 708,228 | -1.69(-9.41%) |
Dec 23, 2021 | 17.76 | 18.30 | 17.36 | 17.96 | 369,934 | +0.21(+1.18%) |
Dec 22, 2021 | 17.52 | 18.00 | 17.35 | 17.75 | 426,591 | +0.09(+0.51%) |
Dec 21, 2021 | 17.54 | 18.13 | 17.03 | 17.66 | 582,045 | +0.19(+1.09%) |
Dec 20, 2021 | 18.23 | 18.35 | 16.96 | 17.47 | 926,205 | -1.42(-7.52%) |
Dec 17, 2021 | 16.17 | 19.05 | 15.85 | 18.89 | 2,762,056 | +2.67(+16.46%) |
Dec 16, 2021 | 17.60 | 17.60 | 16.00 | 16.22 | 591,672 | -0.95(-5.53%) |
Dec 15, 2021 | 16.00 | 17.33 | 15.22 | 17.17 | 1,216,680 | +1.23(+7.72%) |
Dec 14, 2021 | 15.94 | 16.66 | 15.60 | 15.94 | 893,775 | -0.74(-4.44%) |
Dec 13, 2021 | 16.79 | 17.91 | 16.06 | 16.68 | 846,796 | -0.67(-3.86%) |
Dec 10, 2021 | 17.32 | 17.90 | 16.90 | 17.35 | 1,082,608 | +0.39(+2.30%) |
Dec 09, 2021 | 18.03 | 18.39 | 16.84 | 16.96 | 556,386 | -1.33(-7.27%) |
Dec 08, 2021 | 18.37 | 18.62 | 18.01 | 18.29 | 351,139 | -0.15(-0.81%) |
Dec 07, 2021 | 17.91 | 18.88 | 17.91 | 18.44 | 616,202 | +0.86(+4.89%) |
Dec 06, 2021 | 16.90 | 17.78 | 15.48 | 17.58 | 752,331 | +0.43(+2.51%) |
Dec 03, 2021 | 18.73 | 18.73 | 16.76 | 17.15 | 1,191,217 | -1.68(-8.92%) |
Dec 02, 2021 | 18.30 | 19.02 | 17.90 | 18.83 | 509,219 | +0.43(+2.34%) |
Dec 01, 2021 | 20.35 | 20.54 | 18.33 | 18.40 | 707,301 | -1.68(-8.37%) |
Nov 30, 2021 | 19.40 | 20.13 | 18.68 | 20.08 | 588,043 | +0.68(+3.51%) |
Nov 29, 2021 | 20.40 | 20.50 | 19.22 | 19.40 | 585,390 | -0.30(-1.52%) |
Nov 26, 2021 | 19.87 | 20.59 | 19.48 | 19.70 | 359,958 | -0.73(-3.57%) |
Nov 24, 2021 | 20.03 | 20.94 | 19.35 | 20.43 | 352,777 | -0.01(-0.05%) |
Nov 23, 2021 | 20.53 | 20.96 | 19.58 | 20.44 | 765,659 | -0.20(-0.97%) |
Nov 22, 2021 | 21.51 | 21.68 | 20.22 | 20.64 | 823,399 | -1.07(-4.93%) |
Nov 19, 2021 | 21.80 | 22.49 | 21.48 | 21.71 | 550,894 | -0.33(-1.50%) |
Nov 18, 2021 | 23.33 | 22.14 | 21.99 | 22.04 | 504,476 | -1.02(-4.42%) |
Nov 17, 2021 | 23.57 | 23.67 | 22.86 | 23.06 | 465,624 | -0.53(-2.25%) |
Nov 16, 2021 | 23.68 | 24.11 | 22.93 | 23.59 | 780,019 | -0.32(-1.34%) |
Nov 15, 2021 | 25.10 | 25.43 | 23.42 | 23.91 | 577,380 | -1.26(-5.01%) |
Nov 12, 2021 | 24.23 | 25.57 | 23.90 | 25.17 | 763,186 | +1.14(+4.74%) |
Nov 11, 2021 | 26.61 | 26.72 | 23.95 | 24.03 | 951,706 | -2.75(-10.29%) |
Nov 10, 2021 | 23.65 | 26.79 | 1,960,915 | -0.82(-2.95%) | ||
Nov 09, 2021 | 30.00 | 30.11 | 27.35 | 27.60 | 787,392 | -1.65(-5.64%) |
Nov 08, 2021 | 29.26 | 30.01 | 29.06 | 29.25 | 606,808 | +0.35(+1.21%) |
Nov 05, 2021 | 28.80 | 29.72 | 28.26 | 28.90 | 407,828 | -0.15(-0.52%) |
Nov 04, 2021 | 28.31 | 29.13 | 27.96 | 29.05 | 458,773 | +0.59(+2.07%) |
Nov 03, 2021 | 28.95 | 29.01 | 28.00 | 28.46 | 402,006 | -0.68(-2.33%) |
Nov 02, 2021 | 28.99 | 29.32 | 28.24 | 29.14 | 405,101 | +0.10(+0.34%) |
Nov 01, 2021 | 27.70 | 29.81 | 27.35 | 29.04 | 744,114 | +1.69(+6.18%) |
Oct 29, 2021 | 28.34 | 28.34 | 27.30 | 27.35 | 436,295 | -1.09(-3.83%) |
Oct 28, 2021 | 27.63 | 28.44 | 434,798 | +0.84(+3.04%) | ||
Oct 27, 2021 | 28.65 | 28.86 | 27.59 | 27.60 | 515,227 | -1.05(-3.66%) |
Oct 26, 2021 | 30.57 | 28.65 | 940,121 | -1.81(-5.94%) | ||
Oct 25, 2021 | 30.00 | 30.69 | 29.54 | 30.46 | 273,617 | +0.24(+0.79%) |
Oct 22, 2021 | 30.01 | 30.57 | 29.27 | 30.22 | 473,691 | +0.00(+0.00%) |
Oct 21, 2021 | 30.32 | 30.77 | 29.94 | 30.22 | 327,657 | -0.09(-0.30%) |
Oct 20, 2021 | 30.95 | 31.17 | 30.26 | 30.31 | 412,494 | -0.83(-2.67%) |
Oct 19, 2021 | 31.50 | 31.99 | 30.98 | 31.14 | 406,474 | +0.00(+0.00%) |
Oct 18, 2021 | 31.04 | 31.92 | 30.97 | 31.14 | 274,826 | -0.14(-0.45%) |
Oct 15, 2021 | 32.94 | 32.94 | 31.18 | 31.28 | 324,682 | -0.66(-2.07%) |
Oct 14, 2021 | 32.02 | 33.27 | 31.60 | 31.94 | 224,573 | +0.42(+1.33%) |
Oct 13, 2021 | 32.08 | 32.60 | 31.28 | 31.52 | 187,780 | -0.22(-0.69%) |
Oct 12, 2021 | 31.31 | 32.31 | 30.80 | 31.74 | 245,127 | +0.48(+1.54%) |
Oct 11, 2021 | 32.24 | 33.16 | 30.99 | 31.26 | 280,427 | -0.98(-3.04%) |
Oct 08, 2021 | 33.57 | 34.22 | 32.15 | 32.24 | 216,420 | -1.52(-4.50%) |
Oct 07, 2021 | 31.63 | 33.91 | 31.60 | 33.76 | 402,092 | +2.31(+7.34%) |
Oct 06, 2021 | 31.73 | 32.43 | 30.77 | 31.45 | 227,999 | -0.47(-1.47%) |
Oct 05, 2021 | 31.64 | 32.94 | 30.92 | 31.92 | 366,613 | +1.13(+3.67%) |
Oct 04, 2021 | 31.69 | 32.03 | 30.46 | 30.79 | 391,541 | -0.86(-2.72%) |
Oct 01, 2021 | 32.14 | 32.33 | 30.22 | 31.65 | 548,080 | -0.46(-1.43%) |
Sep 30, 2021 | 32.44 | 33.15 | 31.67 | 32.11 | 293,933 | +0.03(+0.09%) |
Sep 29, 2021 | 32.80 | 33.43 | 31.88 | 32.08 | 261,093 | -0.27(-0.83%) |
Sep 28, 2021 | 34.11 | 34.31 | 32.20 | 32.35 | 468,069 | -2.28(-6.58%) |
Sep 27, 2021 | 34.15 | 35.24 | 33.35 | 34.63 | 231,064 | +0.45(+1.32%) |
Sep 24, 2021 | 35.52 | 35.84 | 34.17 | 34.18 | 261,616 | -1.82(-5.06%) |
Sep 23, 2021 | 35.96 | 36.22 | 34.80 | 36.00 | 361,926 | +0.54(+1.52%) |
Sep 22, 2021 | 34.65 | 36.05 | 33.90 | 35.46 | 242,877 | +1.02(+2.96%) |
Sep 21, 2021 | 34.67 | 35.60 | 34.15 | 34.44 | 286,420 | -0.29(-0.84%) |
Sep 20, 2021 | 34.92 | 35.67 | 33.98 | 34.73 | 457,995 | -1.96(-5.34%) |
Sep 17, 2021 | 35.11 | 36.74 | 34.63 | 36.69 | 806,476 | +1.75(+5.01%) |
Sep 16, 2021 | 34.50 | 35.25 | 33.87 | 34.94 | 205,263 | +0.39(+1.13%) |
Sep 15, 2021 | 34.30 | 35.54 | 33.83 | 34.55 | 414,336 | +0.09(+0.26%) |
Sep 14, 2021 | 35.06 | 36.80 | 34.05 | 34.46 | 391,745 | -0.25(-0.72%) |
Sep 13, 2021 | 36.19 | 36.19 | 33.60 | 34.71 | 370,012 | -0.62(-1.75%) |
Sep 10, 2021 | 34.75 | 36.23 | 34.59 | 35.33 | 241,917 | +0.51(+1.46%) |
Sep 09, 2021 | 35.01 | 36.61 | 34.76 | 34.82 | 334,996 | -0.34(-0.97%) |
Sep 08, 2021 | 37.60 | 37.62 | 35.09 | 35.16 | 359,134 | -2.63(-6.96%) |
Sep 07, 2021 | 37.75 | 38.72 | 37.54 | 37.79 | 239,184 | +0.29(+0.77%) |
Sep 03, 2021 | 38.21 | 38.79 | 37.16 | 37.50 | 235,183 | -0.76(-1.99%) |
Sep 02, 2021 | 38.10 | 38.97 | 37.90 | 38.26 | 304,093 | +0.40(+1.06%) |
Sep 01, 2021 | 37.20 | 38.08 | 36.40 | 37.86 | 286,937 | +0.66(+1.77%) |
Aug 31, 2021 | 36.52 | 37.88 | 36.48 | 37.20 | 326,930 | +0.68(+1.86%) |
Aug 30, 2021 | 37.36 | 37.45 | 35.84 | 36.52 | 303,216 | -0.27(-0.73%) |
Aug 27, 2021 | 35.72 | 37.70 | 35.72 | 36.79 | 526,030 | +1.61(+4.58%) |
Aug 26, 2021 | 35.05 | 36.29 | 34.12 | 35.18 | 344,849 | -0.15(-0.42%) |
Aug 25, 2021 | 35.75 | 36.73 | 35.09 | 35.33 | 231,966 | -0.45(-1.26%) |
Aug 24, 2021 | 35.56 | 36.00 | 34.42 | 35.78 | 346,169 | +0.22(+0.62%) |
Aug 23, 2021 | 33.78 | 35.86 | 33.69 | 35.56 | 458,120 | +1.76(+5.21%) |
Aug 20, 2021 | 32.01 | 33.82 | 30.83 | 33.80 | 384,506 | +1.64(+5.10%) |
Aug 19, 2021 | 32.92 | 33.30 | 31.90 | 32.16 | 296,298 | -0.50(-1.53%) |
Aug 18, 2021 | 32.70 | 33.82 | 31.86 | 32.66 | 284,084 | +0.06(+0.18%) |
Aug 17, 2021 | 32.18 | 32.93 | 31.23 | 32.60 | 565,804 | -0.08(-0.24%) |
Aug 16, 2021 | 34.51 | 34.51 | 31.83 | 32.68 | 463,579 | -1.53(-4.47%) |
Aug 13, 2021 | 37.39 | 37.21 | 34.01 | 34.21 | 492,058 | -3.00(-8.06%) |
Aug 12, 2021 | 35.04 | 37.46 | 34.55 | 37.21 | 386,265 | +2.42(+6.96%) |
Aug 11, 2021 | 37.10 | 37.11 | 33.03 | 34.79 | 809,701 | -2.29(-6.18%) |
Aug 10, 2021 | 38.19 | 38.83 | 36.51 | 37.08 | 528,721 | -1.09(-2.86%) |
Aug 09, 2021 | 38.88 | 39.45 | 37.65 | 38.17 | 407,585 | -0.28(-0.73%) |
Aug 06, 2021 | 36.97 | 39.10 | 35.86 | 38.45 | 1,283,962 | +1.05(+2.81%) |
Aug 05, 2021 | 32.74 | 38.21 | 32.46 | 37.40 | 1,423,719 | +5.08(+15.72%) |
Aug 04, 2021 | 32.20 | 33.08 | 31.60 | 32.32 | 482,122 | -0.25(-0.77%) |
Aug 03, 2021 | 33.15 | 33.15 | 31.14 | 32.57 | 537,742 | -0.76(-2.28%) |
Aug 02, 2021 | 33.72 | 34.52 | 32.18 | 33.33 | 498,659 | -0.27(-0.80%) |
Jul 30, 2021 | 33.90 | 35.42 | 33.53 | 33.60 | 352,161 | -0.71(-2.07%) |
Jul 29, 2021 | 33.85 | 34.45 | 32.89 | 34.31 | 416,951 | +0.66(+1.96%) |
Jul 28, 2021 | 32.99 | 34.68 | 32.99 | 33.65 | 434,478 | +1.01(+3.09%) |
Jul 27, 2021 | 33.58 | 33.99 | 31.31 | 32.64 | 623,058 | -0.69(-2.07%) |
Jul 26, 2021 | 35.51 | 36.30 | 33.17 | 33.33 | 555,646 | -2.18(-6.14%) |
Jul 23, 2021 | 35.92 | 36.59 | 34.84 | 35.51 | 327,814 | -0.66(-1.82%) |
Jul 22, 2021 | 36.67 | 37.99 | 35.68 | 36.17 | 551,753 | -0.22(-0.60%) |
Jul 21, 2021 | 34.87 | 36.49 | 34.87 | 36.39 | 596,563 | +1.84(+5.33%) |
Jul 20, 2021 | 35.66 | 35.88 | 33.25 | 34.55 | 1,234,623 | -0.88(-2.48%) |
Jul 19, 2021 | 32.50 | 36.49 | 32.13 | 35.43 | 775,633 | +2.02(+6.05%) |
Jul 16, 2021 | 34.14 | 34.30 | 32.80 | 33.41 | 440,583 | -0.48(-1.42%) |
Jul 15, 2021 | 34.28 | 34.96 | 33.24 | 33.89 | 726,192 | -0.48(-1.40%) |
Jul 14, 2021 | 35.37 | 36.43 | 34.22 | 34.37 | 859,237 | -0.90(-2.55%) |
Jul 13, 2021 | 36.58 | 36.94 | 35.13 | 35.27 | 581,249 | -1.40(-3.82%) |
Jul 12, 2021 | 36.56 | 37.51 | 35.38 | 36.67 | 529,346 | +0.09(+0.25%) |
Jul 09, 2021 | 34.00 | 37.53 | 33.15 | 36.58 | 874,371 | +3.30(+9.92%) |
Jul 08, 2021 | 33.00 | 35.35 | 32.15 | 33.28 | 1,348,191 | -1.37(-3.95%) |
Jul 07, 2021 | 38.00 | 38.01 | 32.70 | 34.65 | 2,298,674 | -3.49(-9.15%) |
Jul 06, 2021 | 38.01 | 38.52 | 37.01 | 38.14 | 761,266 | +0.22(+0.58%) |
Jul 02, 2021 | 39.01 | 40.34 | 37.90 | 37.92 | 617,364 | -0.84(-2.17%) |
Jul 01, 2021 | 41.24 | 41.79 | 38.76 | 38.76 | 992,228 | -2.81(-6.76%) |
Jun 30, 2021 | 43.50 | 43.51 | 40.82 | 41.57 | 774,324 | -1.96(-4.50%) |
Jun 29, 2021 | 47.61 | 47.62 | 43.53 | 43.53 | 716,358 | -3.57(-7.58%) |
Jun 28, 2021 | 47.19 | 48.32 | 46.26 | 47.10 | 885,193 | +1.11(+2.41%) |
Jun 25, 2021 | 45.30 | 46.72 | 43.90 | 45.99 | 2,496,761 | +0.99(+2.20%) |
Jun 24, 2021 | 46.21 | 47.00 | 43.61 | 45.00 | 785,359 | -0.77(-1.68%) |
Jun 23, 2021 | 43.50 | 47.40 | 43.00 | 45.77 | 1,275,495 | +1.92(+4.38%) |
Jun 22, 2021 | 42.81 | 43.92 | 41.26 | 43.85 | 508,713 | +1.04(+2.43%) |
Jun 21, 2021 | 44.41 | 44.50 | 41.60 | 42.81 | 668,269 | -1.60(-3.60%) |
Jun 18, 2021 | 42.63 | 44.73 | 42.36 | 44.41 | 999,200 | +0.97(+2.23%) |
Jun 17, 2021 | 41.22 | 44.19 | 40.89 | 43.44 | 680,614 | +2.18(+5.28%) |
Jun 16, 2021 | 40.85 | 42.00 | 40.00 | 41.26 | 502,198 | +0.04(+0.10%) |
Jun 15, 2021 | 42.63 | 43.31 | 40.47 | 41.22 | 503,737 | -1.75(-4.07%) |
Jun 14, 2021 | 40.59 | 44.44 | 40.59 | 42.97 | 662,351 | +2.42(+5.97%) |
Jun 11, 2021 | 41.15 | 42.05 | 39.77 | 40.55 | 582,180 | -0.83(-2.01%) |
Jun 10, 2021 | 43.62 | 45.36 | 41.23 | 41.38 | 773,836 | -2.24(-5.14%) |
Jun 09, 2021 | 43.99 | 45.02 | 42.49 | 43.62 | 725,375 | -0.21(-0.48%) |
Jun 08, 2021 | 43.43 | 45.50 | 40.76 | 43.83 | 963,728 | +0.61(+1.41%) |
Jun 07, 2021 | 39.89 | 43.48 | 39.45 | 43.22 | 1,351,554 | +3.85(+9.78%) |
Jun 04, 2021 | 40.00 | 40.23 | 38.46 | 39.37 | 566,511 | -0.60(-1.50%) |
Jun 03, 2021 | 39.00 | 40.46 | 38.03 | 39.97 | 835,988 | -0.03(-0.08%) |
Jun 02, 2021 | 38.89 | 40.45 | 37.50 | 40.00 | 792,079 | +1.05(+2.70%) |
Jun 01, 2021 | 40.41 | 40.99 | 38.17 | 38.95 | 815,279 | -1.97(-4.81%) |
May 28, 2021 | 43.00 | 43.27 | 40.42 | 40.92 | 688,859 | -1.11(-2.64%) |
May 27, 2021 | 40.50 | 42.20 | 39.12 | 42.03 | 1,018,646 | +1.74(+4.32%) |
May 26, 2021 | 38.00 | 40.88 | 38.00 | 40.29 | 580,219 | +2.49(+6.59%) |
May 25, 2021 | 38.57 | 40.22 | 37.29 | 37.80 | 639,551 | -0.47(-1.23%) |
May 24, 2021 | 37.05 | 39.45 | 36.28 | 38.27 | 728,989 | +1.77(+4.85%) |
May 21, 2021 | 38.50 | 38.76 | 36.43 | 36.50 | 695,883 | -1.75(-4.58%) |
May 20, 2021 | 35.95 | 38.39 | 35.29 | 38.25 | 821,338 | +2.20(+6.10%) |
May 19, 2021 | 34.17 | 36.52 | 34.01 | 36.05 | 811,020 | -0.51(-1.39%) |
May 18, 2021 | 35.91 | 38.39 | 34.95 | 36.56 | 1,075,507 | +1.36(+3.86%) |
May 17, 2021 | 33.01 | 35.59 | 32.11 | 35.20 | 802,616 | +1.61(+4.79%) |
May 14, 2021 | 30.01 | 34.61 | 30.01 | 33.59 | 1,450,051 | +4.45(+15.27%) |
May 13, 2021 | 31.06 | 32.70 | 28.95 | 29.14 | 1,903,189 | -1.77(-5.73%) |
May 12, 2021 | 32.00 | 32.90 | 30.49 | 30.91 | 1,119,828 | -2.36(-7.09%) |
May 11, 2021 | 29.79 | 33.48 | 29.69 | 33.27 | 1,444,852 | +1.52(+4.79%) |
May 10, 2021 | 33.56 | 33.59 | 31.12 | 31.75 | 1,364,635 | -2.27(-6.67%) |
May 07, 2021 | 34.18 | 35.68 | 33.40 | 34.02 | 677,497 | +0.69(+2.07%) |
May 06, 2021 | 35.74 | 36.43 | 32.20 | 33.33 | 2,089,685 | -2.88(-7.95%) |
May 05, 2021 | 39.39 | 40.31 | 35.80 | 36.21 | 1,122,117 | -3.18(-8.07%) |
May 04, 2021 | 39.63 | 40.28 | 37.87 | 39.39 | 745,915 | -0.75(-1.87%) |